Tuya Inc. (TUYA)
NYSE: TUYA
· Real-Time Price · USD
2.49
-0.03 (-1.19%)
At close: Sep 26, 2025, 3:59 PM
2.48
-0.33%
After-hours: Sep 26, 2025, 07:51 PM EDT
TUYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.49 | 2.50 | 2.45 | 2.49 | 2.49 | -1.19% | 1,158,705 |
| Sep 25, 2025 | 2.55 | 2.55 | 2.48 | 2.52 | 2.52 | -2.33% | 1,205,000 |
| Sep 24, 2025 | 2.48 | 2.63 | 2.48 | 2.58 | 2.58 | 5.31% | 1,612,728 |
| Sep 23, 2025 | 2.53 | 2.54 | 2.45 | 2.45 | 2.45 | -3.92% | 1,381,800 |
| Sep 22, 2025 | 2.60 | 2.61 | 2.53 | 2.55 | 2.55 | -1.92% | 1,284,128 |
| Sep 19, 2025 | 2.60 | 2.63 | 2.56 | 2.60 | 2.60 | -1.14% | 1,743,012 |
| Sep 18, 2025 | 2.62 | 2.68 | 2.62 | 2.63 | 2.63 | 1.54% | 1,200,208 |
| Sep 17, 2025 | 2.66 | 2.71 | 2.56 | 2.59 | 2.59 | -1.15% | 2,276,700 |
| Sep 16, 2025 | 2.62 | 2.64 | 2.56 | 2.62 | 2.62 | 0.38% | 1,181,617 |
| Sep 15, 2025 | 2.62 | 2.66 | 2.59 | 2.61 | 2.61 | 1.16% | 1,529,633 |
| Sep 12, 2025 | 2.62 | 2.64 | 2.56 | 2.58 | 2.58 | -1.90% | 1,180,400 |
| Sep 11, 2025 | 2.50 | 2.64 | 2.50 | 2.63 | 2.63 | 4.37% | 1,116,332 |
| Sep 10, 2025 | 2.60 | 2.60 | 2.50 | 2.52 | 2.47 | -1.95% | 1,133,000 |
| Sep 9, 2025 | 2.60 | 2.73 | 2.55 | 2.57 | 2.51 | -0.39% | 2,186,324 |
| Sep 8, 2025 | 2.54 | 2.60 | 2.54 | 2.58 | 2.52 | 2.38% | 754,468 |
| Sep 5, 2025 | 2.56 | 2.63 | 2.51 | 2.52 | 2.47 | 1.61% | 1,944,246 |
| Sep 4, 2025 | 2.50 | 2.51 | 2.46 | 2.48 | 2.43 | -1.98% | 1,040,621 |
| Sep 3, 2025 | 2.58 | 2.62 | 2.52 | 2.53 | 2.48 | -1.94% | 1,618,255 |
| Sep 2, 2025 | 2.57 | 2.63 | 2.48 | 2.58 | 2.52 | -3.01% | 2,530,635 |
| Aug 29, 2025 | 2.77 | 2.77 | 2.64 | 2.66 | 2.60 | -5.34% | 2,750,810 |